Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nomura Holdings Inc ADR (NY: NMR )

5.890 -0.280 (-4.54%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2010 4.509 4.559 4.495 4.559 309,111 +0.06(+1.27%)
Dec 30, 2010 4.538 4.573 4.502 4.502 384,207 -0.07(-1.56%)
Dec 29, 2010 4.552 4.595 4.538 4.573 860,412 +0.00(+0.00%)
Dec 28, 2010 4.595 4.595 4.538 4.573 404,430 +0.11(+2.40%)
Dec 27, 2010 4.509 4.509 4.452 4.466 360,301 -0.04(-0.95%)
Dec 23, 2010 4.495 4.516 4.480 4.509 615,704 +0.01(+0.32%)
Dec 22, 2010 4.466 4.502 4.460 4.495 299,148 +0.07(+1.62%)
Dec 21, 2010 4.423 4.430 4.409 4.423 287,152 +0.00(+0.00%)
Dec 20, 2010 4.430 4.445 4.402 4.423 654,687 -0.03(-0.64%)
Dec 17, 2010 4.445 4.459 4.430 4.452 548,886 +0.00(+0.00%)
Dec 16, 2010 4.445 4.452 4.402 4.452 323,321 +0.04(+0.97%)
Dec 15, 2010 4.473 4.480 4.402 4.409 492,033 -0.08(-1.75%)
Dec 14, 2010 4.473 4.502 4.452 4.488 519,756 +0.05(+1.13%)
Dec 13, 2010 4.480 4.545 4.366 4.438 866,365 +0.12(+2.81%)
Dec 10, 2010 4.309 4.316 4.280 4.316 449,368 -0.04(-0.98%)
Dec 09, 2010 4.316 4.359 4.287 4.359 1,065,752 +0.18(+4.27%)
Dec 08, 2010 4.166 4.187 4.137 4.180 926,647 -0.02(-0.51%)
Dec 07, 2010 4.273 4.273 4.202 4.202 537,113 -0.04(-0.84%)
Dec 06, 2010 4.216 4.252 4.209 4.237 403,714 -0.01(-0.17%)
Dec 03, 2010 4.187 4.245 4.187 4.245 485,495 -0.01(-0.17%)
Dec 02, 2010 4.166 4.252 4.166 4.252 1,088,061 +0.12(+2.94%)
Dec 01, 2010 4.095 4.152 4.080 4.130 1,040,357 +0.04(+1.05%)
Nov 30, 2010 4.037 4.102 4.037 4.087 357,204 -0.05(-1.21%)
Nov 29, 2010 4.030 4.137 4.059 4.137 1,275,083 +0.11(+2.66%)
Nov 26, 2010 4.102 4.102 4.030 4.030 1,040,393 -0.23(-5.37%)
Nov 24, 2010 4.216 4.259 4.259 4.259 790,855 +0.11(+2.76%)
Nov 23, 2010 4.152 4.202 4.116 4.145 974,633 -0.11(-2.52%)
Nov 22, 2010 4.209 4.260 4.180 4.252 1,910,304 +0.02(+0.51%)
Nov 19, 2010 4.187 4.237 4.166 4.230 5,323,039 +0.08(+1.89%)
Nov 18, 2010 4.173 4.187 4.137 4.152 1,501,084 +0.19(+4.87%)
Nov 17, 2010 3.944 3.987 3.930 3.959 770,289 +0.06(+1.65%)
Nov 16, 2010 3.909 3.952 3.852 3.894 650,845 -0.04(-0.91%)
Nov 15, 2010 3.930 3.980 3.916 3.930 701,053 +0.03(+0.73%)
Nov 12, 2010 3.944 3.944 3.880 3.902 701,330 -0.04(-1.09%)
Nov 11, 2010 3.966 3.994 3.916 3.944 863,548 +0.04(+0.91%)
Nov 10, 2010 3.859 3.909 3.837 3.909 958,498 +0.21(+5.80%)
Nov 09, 2010 3.773 3.780 3.694 3.694 392,857 -0.07(-1.90%)
Nov 08, 2010 3.744 3.780 3.737 3.766 538,877 -0.02(-0.57%)
Nov 05, 2010 3.780 3.830 3.780 3.787 677,053 +0.07(+1.92%)
Nov 04, 2010 3.644 3.730 3.644 3.716 973,033 +0.08(+2.16%)
Nov 03, 2010 3.644 3.651 3.580 3.637 915,129 +0.02(+0.59%)
Nov 02, 2010 3.644 3.659 3.594 3.616 944,312 +0.14(+4.12%)
Nov 01, 2010 3.530 3.530 3.466 3.473 1,175,970 -0.14(-3.95%)
Oct 29, 2010 3.680 3.687 3.551 3.616 1,368,600 -0.14(-3.80%)
Oct 28, 2010 3.802 3.802 3.755 3.759 344,695 -0.01(-0.38%)
Oct 27, 2010 3.752 3.773 3.737 3.773 716,606 -0.14(-3.47%)
Oct 25, 2010 3.909 3.930 3.880 3.909 1,374,326 +0.08(+2.05%)
Oct 22, 2010 3.823 3.844 3.809 3.830 991,360 +0.09(+2.49%)
Oct 21, 2010 3.766 3.809 3.716 3.737 1,077,660 -0.03(-0.76%)
Oct 20, 2010 3.766 3.794 3.759 3.766 1,459,584 +0.05(+1.35%)
Oct 19, 2010 3.716 3.755 3.687 3.716 5,269,879 -0.01(-0.38%)
Oct 18, 2010 3.737 3.752 3.709 3.730 3,174,060 +0.04(+1.16%)
Oct 15, 2010 3.773 3.773 3.680 3.687 33,812,048 -0.23(-5.84%)
Oct 14, 2010 3.952 3.973 3.866 3.916 1,866,570 +0.13(+3.40%)
Oct 13, 2010 3.787 3.823 3.773 3.787 494,697 -0.01(-0.38%)
Oct 12, 2010 3.809 3.823 3.773 3.802 653,227 -0.09(-2.21%)
Oct 11, 2010 3.887 3.916 3.880 3.887 616,951 -0.03(-0.73%)
Oct 08, 2010 3.916 3.916 3.852 3.916 2,631,159 +0.12(+3.20%)
Oct 07, 2010 3.830 3.859 3.794 3.794 1,076 +0.03(+0.76%)
Oct 06, 2010 3.709 3.773 3.701 3.766 2,126,253 +0.26(+7.33%)
Oct 05, 2010 3.487 3.544 3.487 3.509 10,772 +0.08(+2.29%)
Oct 04, 2010 3.444 3.451 3.409 3.430 2,271,170 -0.10(-2.83%)
Oct 01, 2010 3.530 3.551 3.480 3.530 1,133,971 +0.12(+3.56%)
Sep 30, 2010 3.466 3.473 3.394 3.409 4,227 -0.06(-1.65%)
Sep 29, 2010 3.473 3.516 3.466 3.466 2,085 -0.01(-0.21%)
Sep 28, 2010 3.451 3.480 3.416 3.473 3,908 -0.05(-1.42%)
Sep 27, 2010 3.559 3.559 3.501 3.523 736,261 -0.06(-1.60%)
Sep 24, 2010 3.616 3.630 3.566 3.580 2,858,187 +0.03(+0.80%)
Sep 23, 2010 3.544 3.594 3.523 3.551 715 -0.03(-0.80%)
Sep 22, 2010 3.609 3.609 3.537 3.580 2,886,191 +0.06(+1.83%)
Sep 21, 2010 3.630 3.630 3.509 3.516 3,067 -0.17(-4.65%)
Sep 20, 2010 3.666 3.687 3.659 3.687 1,058,098 +0.02(+0.58%)
Sep 17, 2010 3.666 3.673 3.644 3.666 771,145 -0.19(-5.00%)
Sep 15, 2010 3.837 3.866 3.816 3.859 6,249 -0.06(-1.64%)
Sep 14, 2010 3.902 3.930 3.887 3.923 1,817 -0.04(-1.08%)
Sep 13, 2010 3.952 3.973 3.937 3.966 473,811 +0.04(+0.91%)
Sep 10, 2010 3.866 3.937 3.866 3.930 841,304 +0.05(+1.29%)
Sep 09, 2010 3.994 4.009 3.859 3.880 6,182 -0.10(-2.51%)
Sep 08, 2010 3.994 3.994 3.952 3.980 2,931 -0.05(-1.24%)
Sep 07, 2010 4.009 4.044 4.009 4.030 4,041 +0.01(+0.18%)
Sep 03, 2010 3.959 4.037 3.959 4.023 279,745 +0.04(+0.90%)
Sep 02, 2010 3.980 3.994 3.959 3.987 257 -0.03(-0.71%)
Sep 01, 2010 3.987 4.023 3.966 4.016 668,000 +0.04(+0.90%)
Aug 31, 2010 3.980 4.016 3.952 3.980 11,669 -0.09(-2.11%)
Aug 30, 2010 4.037 4.073 4.037 4.066 386,012 +0.04(+0.89%)
Aug 27, 2010 4.066 4.066 4.002 4.030 1,891,682 +0.11(+2.73%)
Aug 26, 2010 3.930 3.987 3.909 3.923 17,166 -0.11(-2.66%)
Aug 25, 2010 4.066 4.066 4.002 4.030 12,324 -0.06(-1.40%)
Aug 24, 2010 4.116 4.145 4.080 4.087 4,811 -0.04(-0.87%)
Aug 23, 2010 4.166 4.187 4.109 4.123 864,119 -0.04(-0.86%)
Aug 20, 2010 4.137 4.159 4.109 4.159 497,787 -0.01(-0.17%)
Aug 19, 2010 4.202 4.237 4.087 4.166 12,603 +0.03(+0.69%)
Aug 18, 2010 4.166 4.173 4.130 4.137 17,277 +0.04(+1.05%)
Aug 17, 2010 4.145 4.145 4.095 4.095 2,583 -0.04(-0.87%)
Aug 16, 2010 4.137 4.166 4.102 4.130 315,239 +0.03(+0.70%)
Aug 13, 2010 4.102 4.159 4.095 4.102 409,135 +0.01(+0.17%)
Aug 12, 2010 4.109 4.130 4.087 4.095 445,077 -0.07(-1.72%)
Aug 11, 2010 4.237 4.237 4.159 4.166 513,158 -0.11(-2.67%)
Aug 10, 2010 4.280 4.337 4.252 4.280 8,284 +0.03(+0.67%)
Aug 09, 2010 4.259 4.266 4.245 4.252 247,815 +0.02(+0.51%)
Aug 06, 2010 4.230 4.259 4.202 4.230 475,405 +0.05(+1.20%)
Aug 05, 2010 4.166 4.195 4.130 4.180 951,950 +0.01(+0.17%)
Aug 04, 2010 4.159 4.209 4.145 4.173 8,270 +0.01(+0.34%)
Aug 03, 2010 4.180 4.209 4.159 4.159 14,549 +0.04(+0.87%)
Aug 02, 2010 4.030 4.123 4.030 4.123 654,795 +0.10(+2.49%)
Jul 30, 2010 4.023 4.044 3.780 4.023 533,175 +0.01(+0.18%)
Jul 29, 2010 4.002 4.037 3.973 4.016 555 +0.04(+1.08%)
Jul 28, 2010 3.952 3.998 3.952 3.973 429,657 +0.06(+1.65%)
Jul 27, 2010 3.880 3.916 3.873 3.909 4,434 +0.04(+0.92%)
Jul 26, 2010 3.844 3.873 3.816 3.873 1,005,440 -0.02(-0.55%)
Jul 23, 2010 3.837 3.894 3.837 3.894 379,877 +0.03(+0.74%)
Jul 22, 2010 3.830 3.866 3.823 3.866 7,493 +0.16(+4.24%)
Jul 21, 2010 3.759 3.759 3.701 3.709 852,528 -0.16(-4.24%)
Jul 20, 2010 3.844 3.894 3.830 3.873 6,340 -0.06(-1.45%)
Jul 19, 2010 3.852 3.930 3.852 3.930 886,011 +0.08(+2.04%)
Jul 16, 2010 3.852 3.973 3.852 3.852 648,289 -0.16(-4.09%)
Jul 15, 2010 4.009 4.016 3.959 4.016 462,580 -0.01(-0.35%)
Jul 14, 2010 4.037 4.044 4.009 4.030 8,074 -0.04(-1.05%)
Jul 13, 2010 3.994 4.087 3.973 4.073 1,588 +0.07(+1.70%)
Jul 12, 2010 3.994 4.027 3.980 4.005 505,927 +0.03(+0.81%)
Jul 09, 2010 3.973 3.980 3.937 3.973 531,808 -0.03(-0.71%)
Jul 08, 2010 3.973 4.009 3.930 4.002 2,442 +0.09(+2.38%)
Jul 07, 2010 3.887 3.923 3.880 3.909 1,297,268 -0.06(-1.44%)
Jul 06, 2010 4.016 4.030 3.937 3.966 13,416 +0.11(+2.78%)
Jul 02, 2010 3.859 3.916 3.830 3.859 627,998 -0.04(-1.10%)
Jul 01, 2010 3.894 3.923 3.859 3.902 674,213 +0.01(+0.18%)
Jun 30, 2010 3.909 3.937 3.880 3.894 1,378 +0.00(+0.00%)
Jun 29, 2010 3.980 3.980 3.887 3.894 9,478 -0.23(-5.55%)
Jun 25, 2010 4.123 4.145 4.059 4.123 505,569 +0.01(+0.35%)
Jun 24, 2010 4.137 4.137 4.080 4.109 607,347 -0.01(-0.17%)
Jun 23, 2010 4.145 4.159 4.087 4.116 1,756,216 -0.03(-0.69%)
Jun 22, 2010 4.180 4.237 4.145 4.145 4,100 +0.01(+0.17%)
Jun 21, 2010 4.273 4.273 4.130 4.137 1,257,552 -0.07(-1.70%)
Jun 18, 2010 4.209 4.216 4.187 4.209 309,442 -0.03(-0.67%)
Jun 17, 2010 4.287 4.287 4.223 4.237 382,136 -0.02(-0.50%)
Jun 16, 2010 4.245 4.302 4.245 4.259 684,088 -0.01(-0.33%)
Jun 15, 2010 4.223 4.295 4.209 4.273 11,627 +0.14(+3.28%)
Jun 14, 2010 4.216 4.216 4.095 4.137 5,081,027 -0.04(-0.86%)
Jun 11, 2010 4.130 4.180 4.130 4.173 780,597 -0.06(-1.35%)
Jun 10, 2010 4.116 4.323 4.116 4.230 6,683 +0.16(+4.04%)
Jun 09, 2010 4.116 4.130 4.052 4.066 836,254 -0.07(-1.73%)
Jun 08, 2010 4.116 4.155 4.073 4.137 5,489 +0.04(+0.87%)
Jun 07, 2010 4.180 4.202 4.080 4.102 919,106 -0.13(-3.04%)
Jun 04, 2010 4.230 4.280 4.209 4.230 1,189,356 -0.08(-1.82%)
Jun 03, 2010 4.302 4.345 4.273 4.309 1,385,781 -0.06(-1.47%)
Jun 02, 2010 4.387 4.387 4.302 4.373 12,365 -0.04(-0.97%)
Jun 01, 2010 4.438 4.445 4.395 4.416 1,738,185 +0.01(+0.16%)
May 28, 2010 4.409 4.473 4.384 4.409 1,010,515 -0.14(-3.14%)
May 27, 2010 4.516 4.552 4.473 4.552 723,764 +0.21(+4.77%)
May 26, 2010 4.430 4.430 4.330 4.345 1,074,353 -0.03(-0.65%)
May 25, 2010 4.330 4.387 4.280 4.373 12,175 +0.03(+0.66%)
May 24, 2010 4.380 4.423 4.345 4.345 801,448 -0.16(-3.65%)
May 21, 2010 4.366 4.566 4.366 4.509 1,198,627 +0.14(+3.27%)
May 20, 2010 4.402 4.452 4.359 4.366 1,566,435 -0.09(-2.08%)
May 19, 2010 4.459 4.509 4.366 4.459 5,654,946 +0.04(+0.81%)
May 18, 2010 4.580 4.580 4.416 4.423 16,790 -0.19(-4.18%)
May 17, 2010 4.602 4.659 4.552 4.616 895,619 -0.02(-0.46%)
May 14, 2010 4.638 4.666 4.580 4.638 814,876 +0.04(+0.78%)
May 13, 2010 4.652 4.680 4.602 4.602 2,263,793 -0.02(-0.46%)
May 12, 2010 4.630 4.630 4.552 4.623 1,818,613 -0.01(-0.31%)
May 11, 2010 4.723 4.738 4.630 4.638 2,472 -0.13(-2.70%)
May 10, 2010 4.773 4.795 4.745 4.766 1,848,436 +0.10(+2.14%)
May 07, 2010 4.666 4.752 4.595 4.666 2,186,239 +0.04(+0.93%)
May 06, 2010 4.623 4.780 4.445 4.623 2,379 -0.14(-3.00%)
May 05, 2010 4.745 4.802 4.716 4.766 1,797,980 +0.00(+0.00%)
May 04, 2010 4.995 4.995 4.766 4.766 1,496,113 -0.26(-5.12%)
May 03, 2010 5.081 5.081 4.973 5.023 932,847 +0.10(+2.03%)
Apr 30, 2010 4.952 4.981 4.916 4.923 1,637,872 -0.09(-1.85%)
Apr 29, 2010 4.959 5.045 4.916 5.016 2,897,628 +0.08(+1.59%)
Apr 28, 2010 5.016 5.016 4.838 4.938 1,924,866 -0.02(-0.43%)
Apr 27, 2010 5.066 5.088 4.895 4.959 2,025,064 -0.17(-3.34%)
Apr 26, 2010 5.123 5.195 5.109 5.131 1,365,391 +0.04(+0.70%)
Apr 23, 2010 5.045 5.095 5.002 5.095 809,348 +0.04(+0.85%)
Apr 22, 2010 5.023 5.066 5.011 5.052 498,650 -0.03(-0.56%)
Apr 21, 2010 5.159 5.159 5.066 5.081 14,093 -0.08(-1.52%)
Apr 20, 2010 5.174 5.195 5.138 5.159 22,000 -0.04(-0.82%)
Apr 19, 2010 5.145 5.216 5.131 5.202 4,871,347 +0.01(+0.14%)
Apr 16, 2010 5.281 5.331 5.159 5.195 1,180,804 -0.14(-2.68%)
Apr 15, 2010 5.316 5.388 5.302 5.338 2,770,595 -0.01(-0.27%)
Apr 14, 2010 5.366 5.381 5.295 5.352 1,312,562 -0.04(-0.79%)
Apr 13, 2010 5.474 5.481 5.375 5.395 432,195 -0.07(-1.31%)
Apr 12, 2010 5.431 5.466 5.418 5.466 730,058 +0.02(+0.39%)
Apr 09, 2010 5.431 5.458 5.352 5.445 603,374 +0.01(+0.26%)
Apr 08, 2010 5.388 5.438 5.324 5.431 1,289,522 +0.03(+0.53%)
Apr 07, 2010 5.359 5.431 5.352 5.402 657,740 +0.14(+2.58%)
Apr 06, 2010 5.266 5.295 5.216 5.266 945,435 +0.01(+0.27%)
Apr 05, 2010 5.281 5.281 5.224 5.252 357,544 -0.01(-0.14%)
Apr 01, 2010 5.288 5.259 5.259 5.259 762,131 +0.02(+0.41%)
Mar 31, 2010 5.295 5.309 5.231 5.238 730,081 -0.16(-2.91%)
Mar 30, 2010 5.452 5.452 5.388 5.395 598,340 -0.04(-0.79%)
Mar 29, 2010 5.359 5.445 5.345 5.438 1,287,697 +0.19(+3.68%)
Mar 26, 2010 5.209 5.281 5.195 5.245 693,997 +0.10(+1.94%)
Mar 25, 2010 5.202 5.274 5.145 5.145 761,489 -0.06(-1.10%)
Mar 24, 2010 5.209 5.231 5.188 5.202 573,384 -0.08(-1.49%)
Mar 23, 2010 5.224 5.281 5.216 5.281 589,030 -0.01(-0.14%)
Mar 22, 2010 5.216 5.295 5.216 5.288 713,952 +0.05(+0.95%)
Mar 19, 2010 5.266 5.288 5.231 5.238 507,055 -0.06(-1.08%)
Mar 18, 2010 5.366 5.366 5.266 5.295 917,212 -0.14(-2.50%)
Mar 17, 2010 5.431 5.452 5.402 5.431 1,142,622 -0.04(-0.78%)
Mar 16, 2010 5.459 5.495 5.409 5.474 555,310 +0.05(+0.92%)
Mar 15, 2010 5.402 5.452 5.402 5.424 649,936 +0.10(+1.88%)
Mar 12, 2010 5.245 5.326 5.238 5.324 647,091 +0.15(+2.90%)
Mar 11, 2010 5.209 5.209 5.138 5.174 1,005,413 +0.02(+0.42%)
Mar 10, 2010 5.159 5.216 5.152 5.152 1,033,838 -0.09(-1.64%)
Mar 09, 2010 5.252 5.308 5.231 5.238 746,682 -0.04(-0.81%)
Mar 08, 2010 5.231 5.302 5.209 5.281 759,817 +0.10(+1.93%)
Mar 05, 2010 5.159 5.195 5.116 5.181 2,052,870 +0.07(+1.40%)
Mar 04, 2010 5.095 5.159 5.095 5.109 730,987 -0.09(-1.79%)
Mar 03, 2010 5.188 5.238 5.152 5.202 876,818 -0.08(-1.49%)
Mar 02, 2010 5.281 5.316 5.224 5.281 672,731 +0.00(+0.00%)
Mar 01, 2010 5.259 5.316 5.252 5.281 559,334 +0.01(+0.14%)
Feb 26, 2010 5.195 5.295 5.195 5.274 818,965 +0.12(+2.36%)
Feb 25, 2010 5.145 5.152 5.081 5.152 552,351 -0.06(-1.10%)
Feb 24, 2010 5.181 5.238 5.181 5.209 1,023,797 +0.01(+0.14%)
Feb 23, 2010 5.123 5.245 5.109 5.202 1,095,043 +0.08(+1.53%)
Feb 22, 2010 5.095 5.131 5.095 5.123 900,225 +0.05(+0.99%)
Feb 19, 2010 5.109 5.123 5.045 5.073 1,120,122 -0.12(-2.34%)
Feb 18, 2010 5.159 5.216 5.138 5.195 820,124 -0.01(-0.27%)
Feb 17, 2010 5.174 5.235 5.131 5.209 1,076,500 +0.06(+1.25%)
Feb 16, 2010 5.059 5.159 5.038 5.145 1,150,537 +0.12(+2.42%)
Feb 12, 2010 5.038 5.023 5.023 5.023 4,007,279 -0.04(-0.85%)
Feb 11, 2010 5.016 5.088 5.009 5.066 1,597,817 +0.05(+1.00%)
Feb 10, 2010 5.102 5.116 5.009 5.016 1,765,135 -0.13(-2.50%)
Feb 09, 2010 5.181 5.188 5.095 5.145 1,791,261 +0.04(+0.70%)
Feb 08, 2010 5.370 5.370 5.102 5.109 573,145 +0.01(+0.14%)
Feb 05, 2010 5.081 5.116 5.002 5.102 2,058,701 -0.03(-0.56%)
Feb 04, 2010 5.374 5.374 5.109 5.131 2,041,222 -0.26(-4.90%)
Feb 03, 2010 5.502 5.502 5.345 5.395 1,646,207 -0.21(-3.82%)
Feb 02, 2010 5.474 5.645 5.416 5.609 6,663,406 +0.20(+3.70%)
Feb 01, 2010 5.352 5.452 5.345 5.409 756,777 +0.06(+1.20%)
Jan 29, 2010 5.474 5.495 5.324 5.345 1,107,369 -0.06(-1.19%)
Jan 28, 2010 5.531 5.531 5.374 5.409 1,382,093 -0.13(-2.32%)
Jan 27, 2010 5.481 5.538 5.409 5.538 962,677 +0.07(+1.31%)
Jan 26, 2010 5.488 5.538 5.459 5.466 864,104 -0.09(-1.54%)
Jan 25, 2010 5.488 5.595 5.488 5.552 2,614,468 +0.10(+1.83%)
Jan 22, 2010 5.552 5.688 5.424 5.452 1,678,900 -0.10(-1.80%)
Jan 21, 2010 5.567 5.631 5.524 5.552 1,107,545 +0.04(+0.65%)
Jan 20, 2010 5.581 5.581 5.449 5.517 2,481,855 -0.25(-4.34%)
Jan 19, 2010 5.759 5.881 5.724 5.767 2,606,420 -0.26(-4.27%)
Jan 15, 2010 6.124 6.024 6.024 6.024 1,440,157 -0.08(-1.29%)
Jan 14, 2010 6.010 6.131 5.974 6.102 1,463,130 +0.14(+2.28%)
Jan 13, 2010 5.888 5.967 5.867 5.967 519,523 -0.02(-0.36%)
Jan 12, 2010 5.995 6.088 5.981 5.988 1,201,404 +0.14(+2.32%)
Jan 11, 2010 5.867 5.895 5.845 5.852 646,777 +0.01(+0.12%)
Jan 08, 2010 5.738 5.860 5.688 5.845 1,027,793 +0.14(+2.51%)
Jan 07, 2010 5.645 5.709 5.602 5.702 1,171,951 +0.16(+2.97%)
Jan 06, 2010 5.567 5.567 5.509 5.538 1,155,376 +0.06(+1.17%)
Jan 05, 2010 5.359 5.481 5.359 5.474 1,227,344 +0.07(+1.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.